Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.33 | 30.50 | 30.02 | 30.06 | 92,908 | -0.11(-0.37%) |
May 23, 2011 | 30.13 | 30.64 | 29.71 | 30.17 | 118,366 | -0.60(-1.95%) |
May 20, 2011 | 30.72 | 31.13 | 30.35 | 30.77 | 104,475 | -0.16(-0.53%) |
May 19, 2011 | 31.28 | 31.53 | 30.75 | 30.93 | 82,965 | -0.03(-0.11%) |
May 18, 2011 | 30.21 | 31.00 | 30.21 | 30.97 | 89,304 | +0.90(+3.00%) |
May 17, 2011 | 30.37 | 30.63 | 30.04 | 30.07 | 151,742 | -0.54(-1.77%) |
May 16, 2011 | 31.23 | 31.23 | 30.59 | 30.61 | 193,212 | -0.94(-2.98%) |
May 13, 2011 | 31.83 | 32.02 | 31.11 | 31.55 | 102,818 | -0.32(-1.01%) |
May 12, 2011 | 31.71 | 32.04 | 31.26 | 31.87 | 90,319 | -0.02(-0.05%) |
May 11, 2011 | 32.58 | 33.07 | 31.55 | 31.89 | 88,103 | -0.94(-2.85%) |
May 10, 2011 | 32.22 | 33.12 | 31.17 | 32.82 | 74,857 | +0.71(+2.22%) |
May 09, 2011 | 31.59 | 32.32 | 30.92 | 32.11 | 56,008 | +0.43(+1.35%) |
May 06, 2011 | 31.84 | 32.07 | 30.77 | 31.68 | 134,407 | +0.33(+1.07%) |
May 05, 2011 | 31.42 | 32.15 | 30.95 | 31.35 | 118,761 | -0.24(-0.76%) |
May 04, 2011 | 32.55 | 32.55 | 31.38 | 31.59 | 103,116 | -0.88(-2.72%) |
May 03, 2011 | 32.58 | 33.16 | 32.17 | 32.47 | 152,545 | -0.17(-0.53%) |
May 02, 2011 | 32.83 | 33.75 | 32.63 | 32.64 | 86,680 | -0.64(-1.93%) |
Apr 29, 2011 | 34.12 | 34.31 | 33.05 | 33.29 | 134,144 | +0.60(+1.84%) |
Apr 28, 2011 | 32.57 | 33.18 | 32.11 | 32.68 | 172,577 | -0.04(-0.13%) |
Apr 27, 2011 | 32.97 | 33.46 | 32.51 | 32.73 | 150,522 | -0.14(-0.42%) |
Apr 26, 2011 | 32.84 | 33.35 | 32.63 | 32.86 | 156,164 | +0.28(+0.87%) |
Apr 25, 2011 | 33.91 | 34.16 | 32.29 | 32.58 | 170,883 | -0.93(-2.77%) |
Apr 21, 2011 | 32.92 | 33.59 | 32.80 | 33.51 | 112,082 | +0.94(+2.87%) |
Apr 20, 2011 | 32.11 | 32.70 | 32.05 | 32.57 | 102,141 | +0.94(+2.96%) |
Apr 19, 2011 | 31.39 | 31.71 | 31.29 | 31.64 | 61,383 | +0.44(+1.40%) |
Apr 18, 2011 | 31.17 | 31.25 | 30.87 | 31.20 | 81,898 | -0.62(-1.94%) |
Apr 15, 2011 | 31.54 | 32.17 | 31.36 | 31.82 | 111,485 | +0.16(+0.52%) |
Apr 14, 2011 | 31.23 | 31.66 | 31.05 | 31.65 | 92,968 | +0.14(+0.44%) |
Apr 13, 2011 | 31.35 | 31.61 | 30.98 | 31.52 | 163,650 | +0.53(+1.72%) |
Apr 12, 2011 | 31.33 | 31.65 | 30.98 | 30.98 | 133,045 | -0.59(-1.88%) |
Apr 11, 2011 | 32.33 | 32.38 | 31.56 | 31.58 | 84,574 | -0.80(-2.47%) |
Apr 08, 2011 | 33.05 | 33.05 | 32.27 | 32.38 | 205,664 | -0.46(-1.41%) |
Apr 07, 2011 | 33.11 | 33.56 | 32.81 | 32.84 | 166,065 | -0.20(-0.60%) |
Apr 06, 2011 | 32.66 | 33.16 | 32.62 | 33.04 | 194,484 | +0.50(+1.53%) |
Apr 05, 2011 | 32.43 | 32.97 | 32.32 | 32.54 | 95,014 | +0.00(+0.00%) |
Apr 04, 2011 | 32.71 | 32.96 | 32.47 | 32.54 | 135,099 | +0.04(+0.13%) |
Apr 01, 2011 | 32.16 | 32.97 | 31.81 | 32.50 | 181,568 | +0.49(+1.53%) |
Mar 31, 2011 | 31.32 | 32.11 | 31.27 | 32.01 | 162,328 | +0.62(+1.97%) |
Mar 30, 2011 | 31.07 | 31.42 | 30.87 | 31.39 | 107,113 | +0.51(+1.64%) |
Mar 29, 2011 | 30.32 | 30.98 | 30.18 | 30.88 | 100,223 | +0.56(+1.84%) |
Mar 28, 2011 | 30.54 | 30.61 | 30.28 | 30.32 | 73,005 | -0.21(-0.70%) |
Mar 25, 2011 | 30.33 | 31.04 | 30.09 | 30.54 | 92,726 | +0.30(+0.99%) |
Mar 24, 2011 | 30.13 | 30.41 | 29.91 | 30.24 | 73,733 | +0.20(+0.66%) |
Mar 23, 2011 | 29.83 | 30.14 | 29.29 | 30.04 | 71,342 | +0.07(+0.23%) |
Mar 22, 2011 | 30.29 | 30.29 | 29.37 | 29.97 | 130,873 | -0.28(-0.94%) |
Mar 21, 2011 | 30.30 | 30.65 | 29.52 | 30.26 | 138,310 | +0.79(+2.68%) |
Mar 18, 2011 | 29.23 | 29.79 | 29.23 | 29.47 | 173,341 | +0.58(+2.02%) |
Mar 17, 2011 | 28.86 | 29.32 | 28.32 | 28.88 | 131,737 | +0.63(+2.22%) |
Mar 16, 2011 | 28.26 | 28.67 | 28.04 | 28.26 | 101,568 | -0.16(-0.57%) |
Mar 15, 2011 | 27.78 | 28.58 | 27.78 | 28.42 | 75,029 | -0.32(-1.10%) |
Mar 14, 2011 | 28.45 | 29.20 | 28.35 | 28.74 | 68,456 | -0.04(-0.15%) |
Mar 11, 2011 | 29.01 | 29.05 | 28.32 | 28.78 | 91,623 | -0.30(-1.03%) |
Mar 10, 2011 | 29.48 | 29.74 | 29.06 | 29.08 | 116,257 | -0.87(-2.89%) |
Mar 09, 2011 | 29.69 | 30.43 | 29.52 | 29.95 | 145,209 | +0.12(+0.40%) |
Mar 08, 2011 | 28.91 | 30.02 | 28.73 | 29.83 | 128,839 | +0.86(+2.96%) |
Mar 07, 2011 | 29.29 | 29.35 | 28.84 | 28.97 | 176,600 | -0.29(-1.00%) |
Mar 04, 2011 | 29.57 | 29.90 | 28.84 | 29.26 | 113,659 | -0.39(-1.33%) |
Mar 03, 2011 | 29.47 | 29.96 | 29.47 | 29.65 | 82,276 | +0.57(+1.98%) |
Mar 02, 2011 | 28.54 | 29.11 | 28.43 | 29.08 | 84,582 | +0.39(+1.38%) |